Johnson Outdoors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	45.40	45.50	44.61	45.24	-	-0.37%	18,685
May 27, 2026	44.53	45.84	44.53	45.41	45.41	2.30%	62,315
May 26, 2026	44.07	45.63	43.77	44.39	44.39	1.91%	44,020
May 22, 2026	43.23	43.97	42.83	43.56	43.56	1.47%	44,318
May 21, 2026	41.08	43.17	40.49	42.93	42.93	3.60%	70,770
May 20, 2026	40.71	41.65	40.12	41.44	41.44	1.62%	136,786
May 19, 2026	41.65	42.49	38.94	40.78	40.78	-3.18%	114,386
May 18, 2026	40.96	42.40	40.50	42.12	42.12	3.03%	144,100
May 15, 2026	39.55	41.00	38.01	40.88	40.88	2.82%	97,504
May 14, 2026	40.42	40.70	39.29	39.76	39.76	0.84%	55,606
May 13, 2026	43.02	43.47	39.25	39.43	39.43	-9.27%	76,377
May 12, 2026	44.75	45.88	42.93	43.46	43.46	-3.03%	92,167
May 11, 2026	51.26	51.26	44.38	44.82	44.82	-12.81%	156,592
May 8, 2026	50.72	53.07	49.30	51.41	51.41	-3.92%	118,202
May 7, 2026	50.49	53.54	50.49	53.50	53.50	1.04%	60,795
May 6, 2026	52.55	53.36	51.57	52.95	52.95	1.15%	65,645
May 5, 2026	50.51	52.41	49.42	52.35	52.35	4.23%	78,828
May 4, 2026	53.03	53.49	49.63	50.23	50.23	-5.84%	146,507
May 1, 2026	52.69	53.47	52.26	53.34	53.34	1.35%	56,298
Apr 30, 2026	51.97	53.48	51.71	52.63	52.63	0.86%	48,160
Apr 29, 2026	52.77	52.77	51.19	52.18	52.18	-1.68%	80,007
Apr 28, 2026	52.78	53.54	52.26	53.07	53.07	0.89%	112,419
Apr 27, 2026	51.59	53.01	51.37	52.60	52.60	1.94%	52,920
Apr 24, 2026	52.05	53.00	51.34	51.60	51.60	-1.26%	60,926
Apr 23, 2026	52.12	52.92	51.30	52.26	52.26	0.21%	119,816
Apr 22, 2026	52.27	53.02	51.80	52.15	52.15	-0.23%	73,229
Apr 21, 2026	52.23	53.31	52.23	52.27	52.27	0.02%	114,264
Apr 20, 2026	51.12	52.64	50.28	52.26	52.26	1.67%	103,171
Apr 17, 2026	50.13	52.47	50.13	51.40	51.40	4.32%	110,085
Apr 16, 2026	51.26	52.00	49.03	49.27	49.27	-4.39%	91,837
Apr 15, 2026	51.95	53.01	51.35	51.86	51.53	-1.01%	74,911
Apr 14, 2026	51.41	52.99	50.43	52.39	52.06	1.73%	184,403
Apr 13, 2026	51.39	52.03	50.85	51.50	51.17	-0.23%	62,917
Apr 10, 2026	51.45	52.30	50.46	51.62	51.29	0.88%	108,457
Apr 9, 2026	49.24	51.93	48.65	51.17	50.84	3.33%	178,828
Apr 8, 2026	50.08	50.99	49.28	49.52	49.20	1.23%	79,135
Apr 7, 2026	47.51	49.22	47.02	48.92	48.61	2.54%	63,281
Apr 6, 2026	46.78	48.00	46.20	47.71	47.41	2.47%	110,735
Apr 2, 2026	46.62	47.37	43.85	46.56	46.26	-0.79%	74,079
Apr 1, 2026	46.46	47.56	46.26	46.93	46.63	0.90%	57,265
Mar 31, 2026	47.08	47.71	45.96	46.51	46.21	0.13%	68,513
Mar 30, 2026	47.07	47.23	46.17	46.45	46.15	-0.75%	51,223
Mar 27, 2026	46.97	47.80	45.58	46.80	46.50	-1.12%	100,740
Mar 26, 2026	46.91	47.58	46.71	47.33	47.03	-0.46%	60,474
Mar 25, 2026	47.87	48.41	46.95	47.55	47.25	0.70%	89,218
Mar 24, 2026	45.47	47.52	44.48	47.22	46.92	2.74%	56,083
Mar 23, 2026	44.49	46.70	44.49	45.96	45.67	4.57%	100,848
Mar 20, 2026	43.70	44.07	42.65	43.95	43.67	1.08%	90,708
Mar 19, 2026	43.22	43.90	42.92	43.48	43.20	-0.48%	34,154
Mar 18, 2026	44.10	45.49	43.30	43.69	43.41	-1.64%	56,388